5.10
-0.02(-0.39%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.08 | 5.1 | 5.1 | 5.24 | 5.07 | 480,852 |
| August 15, 2025 | 5.15 | 5.12 | 5.12 | 5.15 | 5.06 | 264,500 |
| August 14, 2025 | 5.14 | 5.12 | 5.12 | 5.15 | 5.05 | 486,500 |
| August 13, 2025 | 5.17 | 5.09 | 5.09 | 5.2 | 5.05 | 1.24M |
| August 12, 2025 | 4.99 | 5.12 | 5.12 | 5.25 | 4.99 | 2.22M |
| August 11, 2025 | 4.99 | 4.98 | 4.98 | 4.99 | 4.85 | 526,500 |
| August 08, 2025 | 4.63 | 4.99 | 4.99 | 5.02 | 4.63 | 1.38M |
| August 07, 2025 | 4.66 | 4.63 | 4.63 | 4.82 | 4.59 | 365,084 |
| August 06, 2025 | 4.63 | 4.63 | 4.63 | 4.66 | 4.61 | 128,500 |
| August 05, 2025 | 4.54 | 4.62 | 4.62 | 4.63 | 4.54 | 308,500 |
| August 04, 2025 | 4.48 | 4.54 | 4.54 | 4.54 | 4.48 | 359,500 |
| August 01, 2025 | 4.54 | 4.48 | 4.48 | 4.54 | 4.47 | 302,716 |
| July 31, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | 437,680 |
| July 30, 2025 | 4.67 | 4.6 | 4.6 | 4.67 | 4.54 | 160,500 |
| July 29, 2025 | 4.6 | 4.61 | 4.61 | 4.69 | 4.55 | 351,000 |
| July 28, 2025 | 4.7 | 4.67 | 4.67 | 4.74 | 4.6 | 277,000 |
| July 25, 2025 | 4.7 | 4.74 | 4.74 | 4.77 | 4.7 | 439,477 |
| July 24, 2025 | 4.56 | 4.75 | 4.75 | 4.79 | 4.56 | 1.17M |
| July 23, 2025 | 4.45 | 4.57 | 4.57 | 4.58 | 4.45 | 425,500 |
| July 22, 2025 | 4.4 | 4.54 | 4.54 | 4.66 | 4.38 | 735,000 |
| July 21, 2025 | 4.24 | 4.4 | 4.4 | 4.4 | 4.24 | 720,000 |
| July 18, 2025 | 4.33 | 4.28 | 4.28 | 4.33 | 4.24 | 228,500 |
| July 17, 2025 | 4.27 | 4.28 | 4.28 | 4.35 | 4.21 | 541,500 |
| July 16, 2025 | 4.33 | 4.28 | 4.28 | 4.34 | 4.24 | 424,500 |
| July 15, 2025 | 4.36 | 4.34 | 4.34 | 4.36 | 4.29 | 406,500 |
| July 14, 2025 | 4.19 | 4.33 | 4.33 | 4.37 | 4.19 | 972,500 |
| July 11, 2025 | 4.16 | 4.19 | 4.19 | 4.2 | 4.15 | 297,971 |
| July 10, 2025 | 4.18 | 4.2 | 4.2 | 4.21 | 4.15 | 205,000 |
| July 09, 2025 | 4.19 | 4.18 | 4.18 | 4.19 | 4.15 | 67,000 |
| July 08, 2025 | 4.14 | 4.18 | 4.18 | 4.18 | 4.14 | 477,000 |
| July 07, 2025 | 4.19 | 4.17 | 4.17 | 4.19 | 4.13 | 220,000 |
| July 04, 2025 | 4.22 | 4.19 | 4.19 | 4.22 | 4.12 | 510,000 |
| July 03, 2025 | 4.17 | 4.22 | 4.22 | 4.3 | 4.13 | 696,346 |
| July 02, 2025 | 4.01 | 4.17 | 4.17 | 4.18 | 4.01 | 878,000 |
| June 30, 2025 | 3.9 | 3.99 | 3.99 | 4.01 | 3.9 | 1.8M |
| June 27, 2025 | 3.9 | 3.89 | 3.89 | 3.93 | 3.89 | 414,000 |
| June 26, 2025 | 3.9 | 3.9 | 3.9 | 3.91 | 3.88 | 250,500 |
| June 25, 2025 | 3.92 | 3.89 | 3.89 | 3.95 | 3.88 | 943,000 |
| June 24, 2025 | 3.8 | 3.91 | 3.91 | 3.95 | 3.8 | 409,500 |
| June 23, 2025 | 3.78 | 3.84 | 3.84 | 3.84 | 3.76 | 142,500 |
| June 20, 2025 | 3.82 | 3.82 | 3.82 | 3.86 | 3.8 | 397,500 |
| June 19, 2025 | 3.95 | 3.94 | 3.76 | 3.95 | 3.9 | 483,000 |
| June 18, 2025 | 3.92 | 3.95 | 3.77 | 3.97 | 3.92 | 149,000 |
| June 17, 2025 | 3.95 | 3.93 | 3.75 | 3.99 | 3.93 | 568,500 |
| June 16, 2025 | 3.95 | 3.94 | 3.76 | 4 | 3.94 | 1.04M |
| June 13, 2025 | 4 | 3.95 | 3.77 | 4 | 3.94 | 408,500 |
| June 12, 2025 | 4 | 3.95 | 3.77 | 4.05 | 3.94 | 425,000 |
| June 11, 2025 | 3.98 | 4 | 4 | 4.01 | 3.96 | 230,000 |
| June 10, 2025 | 3.95 | 3.93 | 3.93 | 3.97 | 3.93 | 347,500 |
| June 09, 2025 | 3.95 | 3.95 | 3.95 | 3.97 | 3.94 | 2.32M |
| June 06, 2025 | 3.93 | 3.95 | 3.95 | 3.96 | 3.93 | 248,500 |
| June 05, 2025 | 3.94 | 3.92 | 3.92 | 3.96 | 3.91 | 348,500 |
| June 04, 2025 | 3.94 | 3.94 | 3.94 | 3.95 | 3.89 | 359,000 |
| June 03, 2025 | 3.92 | 3.94 | 3.94 | 3.95 | 3.91 | 388,000 |
| June 02, 2025 | 3.94 | 3.94 | 3.94 | 3.95 | 3.9 | 260,500 |
| May 30, 2025 | 3.96 | 3.94 | 3.94 | 3.97 | 3.91 | 376,000 |
| May 29, 2025 | 3.93 | 3.95 | 3.95 | 3.95 | 3.92 | 57,500 |
| May 28, 2025 | 3.95 | 3.93 | 3.93 | 3.95 | 3.93 | 46,669 |
| May 27, 2025 | 3.89 | 3.95 | 3.95 | 3.98 | 3.89 | 334,197 |
| May 26, 2025 | 3.93 | 3.92 | 3.92 | 3.96 | 3.9 | 982,500 |